Hybrid Financial Services Limited - HYBRIDFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.12	15.18	15.18	15.29	14.12	6,997
August 14, 2025	14.9	14.76	14.76	16	14.57	4,871
August 13, 2025	15.3	15.33	15.33	16.23	15.21	4,729
August 12, 2025	16.18	15.69	15.69	16.24	15.01	4,321
August 11, 2025	15.17	15.52	15.52	16.5	15.17	8,442
August 08, 2025	15.62	15.93	15.93	16.3	15.05	1,865
August 07, 2025	15.49	15.54	15.54	15.63	14.36	11,578
August 06, 2025	15.4	14.89	14.89	15.5	14.72	3,870
August 05, 2025	14.65	15.4	15.4	15.88	14.65	12,382
August 04, 2025	15.19	15.3	15.3	15.54	14.15	7,594
August 01, 2025	15.06	14.8	14.8	15.06	14.75	849
July 31, 2025	15.3	15.06	15.06	15.3	15.06	848
July 30, 2025	15.39	15.37	15.37	15.39	15.37	2,100
July 29, 2025	15.69	15.69	15.69	15.69	15.69	696
July 28, 2025	16.35	16.02	16.02	16.35	16.02	8,855
July 25, 2025	16.13	16.35	16.35	16.38	16.13	1,235
July 24, 2025	15.75	16.06	16.06	16.06	15.75	1,506
July 23, 2025	15.75	15.75	15.75	15.75	15.75	3,301
July 22, 2025	15.45	15.45	15.45	15.45	15.45	4,610
July 21, 2025	15.19	15.15	15.15	15.19	15.15	4,036
July 18, 2025	15.5	15.19	15.19	15.5	15.19	2,395
July 17, 2025	15.48	15.5	15.5	15.75	15.48	27,811
July 16, 2025	15.79	15.79	15.79	15.79	15.79	13,475
July 15, 2025	16.45	16.12	16.12	16.45	16.12	1,755
July 14, 2025	16.79	16.45	16.45	16.79	16.45	10,006
July 11, 2025	16.48	16.79	16.79	16.79	16.48	4,373
July 10, 2025	16.17	16.47	16.47	16.47	16.17	9,982
July 09, 2025	16.15	16.15	16.15	16.15	16.15	8,200
July 08, 2025	16.48	16.48	16.48	16.48	16.48	1,771
July 07, 2025	16.82	16.82	16.82	16.82	16.82	1,704
July 04, 2025	17.45	17.17	17.17	17.45	17.17	1,624
July 03, 2025	17.54	17.53	17.53	17.54	17.53	5,518
July 02, 2025	17.89	17.89	17.89	17.89	17.89	5,911
July 01, 2025	18.26	18.26	18.26	18.26	18.26	3,017
June 30, 2025	18.64	18.64	18.64	18.64	18.64	3,347
June 27, 2025	20.02	19.03	19.03	20.8	19.01	40,874
June 26, 2025	20.01	20.02	20.02	20.02	19.4	27,347
June 25, 2025	19.07	19.07	19.07	19.07	18.25	28,096
June 24, 2025	17.36	18.17	18.17	18.17	17.36	22,873
June 23, 2025	15.66	17.31	17.31	17.31	15.66	25,172
June 20, 2025	16.49	16.49	16.49	16.49	16.49	20,150
June 19, 2025	17.36	17.36	17.36	17.36	17.36	11,687
June 18, 2025	18.28	18.28	18.28	18.28	18.28	8,424
June 17, 2025	19.25	19.25	19.25	19.25	19.25	5,600
June 16, 2025	20.27	20.27	20.27	20.27	20.27	9,974
June 13, 2025	22.45	21.34	21.34	22.45	21.34	33,791
June 12, 2025	21.97	22.47	22.47	22.47	21.97	60,175
June 11, 2025	21.8	21.4	21.4	22.72	20.66	1.03M
June 10, 2025	19.5	20.66	20.66	20.66	18.88	422,637
June 09, 2025	18.4	18.79	18.79	18.79	18.15	276,982
June 06, 2025	13.2	15.66	15.66	15.66	13.19	127,732
June 05, 2025	13.25	13.05	13.05	13.25	12.7	6,497
June 04, 2025	12.85	13.13	13.13	13.3	12.25	12,208
June 03, 2025	13.5	12.91	12.91	13.6	12.62	5,726
June 02, 2025	13.25	12.92	12.92	13.3	11.66	29,174
May 30, 2025	12.41	12.47	12.47	13.3	12.1	5,123
May 29, 2025	12.8	12.52	12.52	12.93	12.2	2,389
May 28, 2025	13.23	12.64	12.64	13.23	12.5	2,717
May 27, 2025	12.65	13.07	13.07	13.7	12.4	5,227
May 26, 2025	13.54	12.52	12.52	13.59	12.05	5,709

Hybrid Financial Services Limited (HYBRIDFIN.NS) NSE